Jiangsu Hengrui Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	36.120	36.400	35.180	35.290	35.166	37,716,187
2022-07-28	36.120	36.490	35.500	36.100	35.973	43,647,016
2022-07-27	36.000	36.910	35.900	36.230	36.103	37,437,943
2022-07-26	38.510	39.000	36.000	36.170	36.043	99,768,428
2022-07-25	39.000	39.380	38.320	38.480	38.345	26,374,181
2022-07-22	38.700	39.650	38.490	39.000	38.863	52,003,928
2022-07-21	37.950	38.950	37.680	38.700	38.564	44,110,802
2022-07-20	37.900	38.460	37.700	38.020	37.886	35,770,240
2022-07-19	37.870	38.320	37.170	37.640	37.508	33,988,854
2022-07-18	37.200	38.050	36.620	37.930	37.797	38,523,036
2022-07-15	38.300	38.790	37.220	37.240	37.109	48,843,622
2022-07-14	37.200	38.830	37.200	38.530	38.395	75,620,590
2022-07-13	36.870	37.200	36.580	36.980	36.850	37,840,600
2022-07-12	38.060	38.160	36.860	36.870	36.740	55,510,986
2022-07-11	38.460	38.900	37.280	38.070	37.936	59,025,764
2022-07-08	38.990	39.300	38.300	38.450	38.315	46,915,445
2022-07-07	39.030	39.400	38.010	38.650	38.514	71,418,756
2022-07-06	40.610	41.590	39.150	39.420	39.281	94,999,076
2022-07-05	40.590	41.160	39.830	40.510	40.368	87,550,696
2022-07-04	39.000	41.500	37.810	41.170	40.857	141,605,359
2022-07-01	37.090	39.000	36.860	38.940	38.644	100,034,565
2022-06-30	35.800	37.480	35.750	37.090	36.808	86,126,325
2022-06-29	35.650	36.780	35.100	35.520	35.250	82,848,347
2022-06-28	35.550	35.830	34.850	35.660	35.389	58,781,599
2022-06-27	33.750	36.080	33.750	35.560	35.289	111,401,072
2022-06-24	32.930	33.780	32.930	33.520	33.265	56,187,724
2022-06-23	32.750	32.950	32.500	32.930	32.679	34,749,308
2022-06-22	33.100	33.500	32.610	32.640	32.392	42,260,559
2022-06-21	33.400	33.400	32.650	33.010	32.759	53,150,873
2022-06-20	33.520	33.960	33.000	33.460	33.205	65,497,153
2022-06-17	32.360	33.780	32.260	33.370	33.116	74,071,780
2022-06-16	32.710	33.330	32.510	32.610	32.362	66,595,322
2022-06-15	31.750	33.150	31.650	32.600	32.352	91,066,874
2022-06-14	31.050	31.650	30.450	31.620	31.379	49,408,309
2022-06-13	31.240	31.780	31.040	31.300	31.062	44,504,711
2022-06-10	30.690	31.680	30.690	31.560	31.320	56,098,475
2022-06-09	31.900	31.950	30.890	30.950	30.714	64,919,431
2022-06-08	31.260	32.900	31.170	32.090	31.846	118,483,139
2022-06-07	30.710	31.650	30.460	31.190	30.953	76,249,975
2022-06-06	29.760	30.670	29.720	30.530	30.298	55,250,628
2022-06-02	29.920	29.930	29.450	29.840	29.613	34,885,911
2022-06-01	30.330	30.450	29.810	29.980	29.752	36,527,466
2022-05-31	29.500	30.400	29.350	30.320	30.089	56,494,051
2022-05-30	29.830	30.050	29.460	29.710	29.484	38,684,402
2022-05-27	29.500	30.360	29.360	29.780	29.553	76,123,100
2022-05-26	28.980	29.460	28.560	29.040	28.819	37,868,062
2022-05-25	28.700	28.960	28.500	28.930	28.710	32,155,012
2022-05-24	30.080	30.100	28.520	28.610	28.392	58,591,864
2022-05-23	30.480	30.550	29.960	30.100	29.871	29,397,007
2022-05-20	29.550	30.350	29.500	30.240	30.010	51,871,653
2022-05-19	29.040	29.360	28.880	29.250	29.027	23,759,665
2022-05-18	29.560	29.700	29.250	29.380	29.156	24,016,408
2022-05-17	29.600	29.780	29.200	29.460	29.236	24,848,083
2022-05-16	30.280	30.520	29.370	29.430	29.206	34,003,837
2022-05-13	30.820	30.900	29.800	29.980	29.752	33,940,652
2022-05-12	29.760	30.270	29.700	30.030	29.801	25,754,613
2022-05-11	29.400	30.800	29.400	29.950	29.722	57,337,252
2022-05-10	28.510	29.600	28.250	29.390	29.166	38,485,915
2022-05-09	29.420	29.670	29.120	29.300	29.077	20,167,425
2022-05-06	29.100	29.950	29.010	29.340	29.117	30,703,506

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1600 CNY
2022-07-05	0.1600 CNY
2021-06-10	0.2400 CNY
2020-05-25	0.2760 CNY
2019-03-28	0.2640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.